Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
148.4798 |
11,927.3458 |
149.5900 |
144.9700 |
151.4600 |
145.3200 |
| 2022-11-01 |
149.4191 |
5,567.5657 |
149.5700 |
148.2900 |
151.2000 |
150.3000 |
| 2022-10-31 |
148.6959 |
8,939.2087 |
147.3100 |
146.1200 |
150.8100 |
147.3400 |
| 2022-10-30 |
148.5608 |
11,329.3289 |
148.8600 |
146.0800 |
150.6400 |
147.1000 |
| 2022-10-29 |
147.6646 |
11,336.3634 |
146.8700 |
145.8000 |
149.4800 |
147.8600 |
| 2022-10-28 |
145.7805 |
11,147.2109 |
145.6300 |
143.7300 |
148.3500 |
147.0200 |
| 2022-10-27 |
147.6438 |
17,700.9495 |
147.0100 |
145.9300 |
150.1400 |
146.3400 |
| 2022-10-26 |
145.8489 |
6,779.6096 |
143.9200 |
143.8700 |
148.0100 |
145.8800 |
| 2022-10-25 |
144.1961 |
25,778.7521 |
143.1700 |
142.8200 |
146.4400 |
143.8100 |
| 2022-10-24 |
142.8964 |
32,391.5144 |
144.5700 |
141.4600 |
144.8400 |
143.0000 |
| 2022-10-23 |
143.3945 |
35,793.3643 |
142.9200 |
142.1900 |
144.9300 |
144.6700 |
| 2022-10-22 |
141.5901 |
45,148.3562 |
140.5100 |
139.4300 |
143.1200 |
142.4900 |
| 2022-10-21 |
140.5221 |
50,844.8214 |
141.1000 |
136.9200 |
143.4100 |
141.3800 |
| 2022-10-20 |
143.8992 |
51,338.9809 |
144.9700 |
140.0900 |
148.6700 |
140.2100 |
| 2022-10-19 |
147.2592 |
30,613.2363 |
146.2100 |
145.5200 |
148.7100 |
146.7900 |
| 2022-10-18 |
145.7790 |
51,488.8844 |
143.7100 |
142.5800 |
148.1600 |
146.6100 |
| 2022-10-17 |
143.9580 |
22,554.2967 |
143.1200 |
142.4900 |
145.1800 |
143.8900 |
| 2022-10-16 |
141.4894 |
13,421.5052 |
139.7100 |
139.6900 |
143.5200 |
142.8700 |
| 2022-10-15 |
140.4418 |
29,336.5487 |
140.7300 |
139.1400 |
142.1300 |
139.9300 |
| 2022-10-14 |
142.4857 |
16,954.4323 |
142.5500 |
139.7900 |
146.0200 |
140.5800 |
| 2022-10-13 |
140.4331 |
12,031.5154 |
144.9200 |
134.1800 |
145.3800 |
143.2800 |
| 2022-10-12 |
144.3458 |
1,885.3798 |
144.9700 |
142.6200 |
146.4300 |
144.2700 |
| 2022-10-11 |
143.7667 |
7,950.5022 |
142.2300 |
140.0500 |
145.4000 |
144.5400 |
| 2022-10-10 |
145.7299 |
5,542.0760 |
145.6400 |
142.5400 |
147.9000 |
142.8800 |
| 2022-10-09 |
147.7322 |
9,765.1878 |
147.7700 |
145.4700 |
149.0700 |
145.6300 |
| 2022-10-08 |
147.3321 |
7,604.0700 |
146.4900 |
145.1300 |
148.2800 |
146.7700 |
| 2022-10-07 |
147.4941 |
13,910.7626 |
149.0300 |
143.6900 |
149.5300 |
144.8000 |
| 2022-10-06 |
147.8969 |
15,358.9877 |
146.4200 |
143.5200 |
152.5300 |
149.6900 |
| 2022-10-05 |
145.1397 |
8,037.0142 |
146.7600 |
143.7000 |
148.3100 |
146.0300 |
| 2022-10-04 |
145.5583 |
5,731.3118 |
141.7700 |
141.7700 |
147.8400 |
147.1400 |
| 2022-10-03 |
139.7273 |
7,287.7883 |
136.9600 |
136.3200 |
141.7100 |
140.7800 |
| 2022-10-02 |
140.4682 |
5,757.1828 |
141.1800 |
138.8000 |
141.9500 |
140.4600 |
| 2022-10-01 |
147.9451 |
2,543.3939 |
147.3700 |
141.5400 |
150.3000 |
141.6000 |
| 2022-09-30 |
149.0414 |
2,978.6620 |
148.3200 |
146.2700 |
150.7400 |
146.6100 |
| 2022-09-29 |
147.7716 |
5,105.9666 |
146.7900 |
146.1700 |
149.5700 |
148.4000 |
| 2022-09-28 |
142.9747 |
6,440.8880 |
144.4600 |
140.2400 |
148.1500 |
147.9000 |
| 2022-09-27 |
149.6662 |
6,221.6487 |
145.9300 |
143.0900 |
153.1700 |
144.1800 |
| 2022-09-26 |
144.0829 |
3,935.0035 |
140.7600 |
139.6800 |
146.1700 |
145.7700 |
| 2022-09-25 |
142.6006 |
3,363.0620 |
141.6600 |
140.0700 |
144.6600 |
140.8600 |
| 2022-09-24 |
142.4219 |
4,921.5333 |
141.5800 |
140.5400 |
144.0900 |
141.5300 |
| 2022-09-23 |
143.3610 |
3,325.6172 |
144.5200 |
137.7900 |
146.6700 |
141.4000 |
| 2022-09-22 |
138.2870 |
4,613.6484 |
135.0400 |
133.9700 |
142.6600 |
141.7600 |
| 2022-09-21 |
142.0756 |
8,131.1243 |
142.2000 |
134.2400 |
145.5700 |
135.6000 |
| 2022-09-20 |
141.4954 |
5,676.7207 |
140.5500 |
139.6300 |
143.3700 |
142.6000 |
| 2022-09-19 |
138.5742 |
3,637.8966 |
140.5200 |
135.1100 |
142.0200 |
140.8200 |
| 2022-09-18 |
146.1164 |
5,310.8963 |
147.5300 |
138.5700 |
149.0900 |
139.4700 |
| 2022-09-17 |
150.2292 |
1,793.1734 |
149.0900 |
147.3100 |
152.0500 |
147.3100 |
| 2022-09-16 |
146.3199 |
6,379.4829 |
145.8900 |
143.9300 |
148.9300 |
148.7500 |
| 2022-09-15 |
146.7831 |
4,816.7053 |
149.7000 |
143.8000 |
151.7600 |
144.6400 |
| 2022-09-14 |
148.9493 |
4,478.2055 |
145.2700 |
144.9200 |
151.9800 |
150.9700 |